Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
16.45
|
556,600 | 16.45 | 16.45 | 16.24 | 0 | 1,200 | -0.0 | |
08/07/2015 |
16.45
|
794,760 | 16.95 | 16.95 | 16.38 | 0 | 3,000 | -0.1 | |
07/07/2015 |
16.95
|
1,408,500 | 17.17 | 17.38 | 16.95 | 311,850 | 2,000 | 7.4 | |
06/07/2015 |
17.17
|
1,046,980 | 16.74 | 17.24 | 16.74 | 12,000 | 2,000 | 0.2 | |
03/07/2015 |
16.74
|
503,620 | 16.67 | 16.95 | 16.67 | 3,000 | 0 | 0.1 | |
02/07/2015 |
16.67
|
407,910 | 16.38 | 16.74 | 16.24 | 2,000 | 0 | 0.0 | |
01/07/2015 |
16.38
|
523,140 | 16.31 | 16.45 | 16.17 | 0 | 0 | 0 | |
30/06/2015 |
16.31
|
687,080 | 16.67 | 16.74 | 16.31 | 0 | 0 | 0 | |
29/06/2015 |
16.67
|
633,250 | 16.38 | 16.74 | 16.17 | 0 | 0 | 0 | |
26/06/2015 |
16.38
|
1,436,800 | 16.95 | 16.95 | 16.38 | 0 | 0 | 0 | |
25/06/2015 |
16.95
|
651,640 | 17.38 | 17.38 | 16.95 | 0 | 0 | 0 | |
24/06/2015 |
17.38
|
976,520 | 17.17 | 17.60 | 17.24 | 5,000 | 0 | 0.1 | |
23/06/2015 |
17.17
|
1,037,240 | 16.88 | 17.60 | 16.88 | 1,300 | 0 | 0.0 | |
22/06/2015 |
16.88
|
497,780 | 16.88 | 16.88 | 16.60 | 0 | 0 | 0 | |
19/06/2015 |
16.88
|
620,100 | 16.81 | 17.24 | 16.74 | 0 | 0 | 0 | |
18/06/2015 |
16.81
|
588,880 | 16.38 | 16.81 | 16.45 | 0 | 0 | 0 | |
17/06/2015 |
16.38
|
867,660 | 16.67 | 16.88 | 16.38 | 100 | 0 | 0.0 | |
16/06/2015 |
16.67
|
1,025,630 | 16.95 | 17.24 | 16.67 | 0 | 0 | 0 | |
15/06/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/06/2015 |
16.95
|
1,016,710 | 17.38 | 17.74 | 16.95 | 0 | 0 | 0 | |
12/06/2015 |
17.38
|
1,760,030 | 17.31 | 17.67 | 17.10 | 0 | 0 | 0 | |
11/06/2015 |
17.31
|
2,023,890 | 17.45 | 18.09 | 17.17 | 1,800 | 0 | 0.0 | |
10/06/2015 |
17.45
|
1,779,250 | 16.46 | 17.45 | 16.39 | 0 | 2,800 | -0.1 | |
09/06/2015 |
16.46
|
1,510,060 | 15.90 | 16.82 | 15.83 | 0 | 2,000 | -0.0 | |
08/06/2015 |
15.90
|
2,364,020 | 15.26 | 16.32 | 15.69 | 0 | 0 | 0 | |
05/06/2015 |
15.26
|
1,037,200 | 14.84 | 15.26 | 14.56 | 2,000 | 5,000 | -0.1 | |
04/06/2015 |
14.84
|
483,490 | 15.12 | 15.19 | 14.77 | 0 | 0 | 0 | |
03/06/2015 |
15.12
|
837,990 | 14.56 | 15.26 | 14.91 | 1,000 | 2,000 | -0.0 | |
02/06/2015 |
14.56
|
961,040 | 14.34 | 14.84 | 14.42 | 8,000 | 15,000 | -0.1 | |
01/06/2015 |
14.34
|
462,580 | 14.27 | 14.70 | 14.27 | 0 | 0 | 0 | |
29/05/2015 |
14.27
|
457,650 | 14.42 | 14.49 | 14.13 | 0 | 10,000 | -0.2 | |
28/05/2015 |
14.42
|
620,120 | 14.13 | 14.63 | 14.06 | 0 | 5,000 | -0.1 | |
27/05/2015 |
14.13
|
647,940 | 14.34 | 14.42 | 14.13 | 0 | 3,400 | -0.1 | |
26/05/2015 |
14.34
|
526,100 | 14.42 | 14.77 | 14.34 | 0 | 0 | 0 | |
25/05/2015 |
14.42
|
421,170 | 14.42 | 14.63 | 14.13 | 0 | 5,000 | -0.1 | |
22/05/2015 |
14.42
|
873,430 | 14.27 | 14.77 | 14.13 | 0 | 13,000 | -0.3 | |
21/05/2015 |
14.27
|
902,580 | 13.78 | 14.42 | 13.78 | 8,400 | 0 | 0.2 | |
20/05/2015 |
13.78
|
576,460 | 13.28 | 14.13 | 13.07 | 5,000 | 43,130 | -0.8 | |
19/05/2015 |
13.28
|
424,750 | 13.28 | 13.43 | 13.14 | 13,000 | 0 | 0.2 | |
18/05/2015 |
13.28
|
710,430 | 13.50 | 13.57 | 12.86 | 0 | 8,500 | -0.2 | |
15/05/2015 |
13.50
|
505,810 | 14.20 | 14.27 | 13.50 | 0 | 5,000 | -0.1 | |
14/05/2015 |
14.20
|
371,960 | 14.42 | 14.49 | 14.20 | 5,000 | 0 | 0.1 | |
13/05/2015 |
14.42
|
488,950 | 14.34 | 14.70 | 14.20 | 15,000 | 110,000 | -1.9 | |
12/05/2015 |
14.34
|
482,470 | 14.70 | 14.77 | 14.34 | 5,020 | 0 | 0.1 | |
11/05/2015 |
14.70
|
237,090 | 14.70 | 14.91 | 14.56 | 0 | 0 | 0 | |
08/05/2015 |
14.70
|
316,540 | 14.98 | 14.98 | 14.70 | 12,000 | 10,000 | 0.0 | |
07/05/2015 |
14.98
|
281,660 | 14.84 | 15.05 | 14.63 | 0 | 0 | 0 | |
06/05/2015 |
14.84
|
631,910 | 14.56 | 15.26 | 14.70 | 0 | 0 | 0 | |
05/05/2015 |
14.56
|
516,350 | 14.56 | 14.77 | 13.85 | 10,000 | 1,000 | 0.2 | |
04/05/2015 |
14.56
|
1,000,620 | 15.40 | 15.76 | 14.42 | 0 | 0 | 0 | |
27/04/2015 |
15.40
|
351,980 | 15.76 | 15.76 | 15.40 | 0 | 0 | 0 | |
24/04/2015 |
15.76
|
1,243,620 | 15.26 | 15.97 | 15.33 | 0 | 0 | 0 | |
23/04/2015 |
15.26
|
513,690 | 15.26 | 15.55 | 14.91 | 0 | 0 | 0 | |
22/04/2015 |
15.26
|
541,540 | 15.48 | 15.62 | 15.26 | 0 | 0 | 0 | |
21/04/2015 |
15.48
|
893,760 | 15.76 | 16.18 | 15.48 | 5,000 | 0 | 0.1 | |
20/04/2015 |
15.76
|
1,369,130 | 14.91 | 15.76 | 15.12 | 110,000 | 11,650 | 2.2 | |
17/04/2015 |
14.91
|
584,200 | 15.33 | 15.55 | 14.91 | 0 | 0 | 0 | |
16/04/2015 |
15.33
|
1,474,610 | 14.70 | 15.69 | 15.19 | 1,000 | 0 | 0.0 | |
15/04/2015 |
14.70
|
1,288,430 | 13.78 | 14.70 | 14.06 | 11,650 | 25,000 | -0.3 | |
14/04/2015 |
13.78
|
377,820 | 13.78 | 13.99 | 13.71 | 0 | 0 | 0 | |
13/04/2015 |
13.78
|
184,780 | 13.78 | 13.99 | 13.71 | 0 | 0 | 0 | |
10/04/2015 |
13.78
|
182,730 | 13.85 | 14.06 | 13.78 | 0 | 0 | 0 | |
09/04/2015 |
13.85
|
391,620 | 13.78 | 14.13 | 13.57 | 7,100 | 0 | 0.1 | |
08/04/2015 |
13.78
|
430,400 | 13.64 | 13.92 | 13.78 | 5,000 | 0 | 0.1 | |
07/04/2015 |
13.64
|
238,900 | 13.43 | 13.78 | 13.43 | 0 | 0 | 0 | |
06/04/2015 |
13.43
|
240,230 | 13.57 | 13.64 | 13.36 | 200 | 0 | 0.0 | |
03/04/2015 |
13.57
|
155,700 | 13.43 | 13.57 | 13.36 | 13,000 | 0 | 0.2 | |
02/04/2015 |
13.43
|
477,570 | 13.21 | 13.50 | 13.14 | 0 | 0 | 0 | |
01/04/2015 |
13.21
|
800,790 | 14.20 | 14.20 | 13.21 | 0 | 119,630 | -2.3 | |
31/03/2015 |
14.20
|
384,360 | 13.99 | 14.27 | 14.06 | 0 | 102,460 | -2.1 | |
30/03/2015 |
13.99
|
315,390 | 14.42 | 14.56 | 13.99 | 0 | 0 | 0 | |
27/03/2015 |
14.42
|
386,670 | 14.70 | 15.05 | 14.42 | 0 | 0 | 0 | |
26/03/2015 |
14.70
|
397,070 | 14.49 | 14.84 | 14.49 | 0 | 0 | 0 | |
25/03/2015 |
14.49
|
301,320 | 14.56 | 14.84 | 14.49 | 0 | 0 | 0 | |
24/03/2015 |
14.56
|
509,260 | 14.63 | 14.70 | 14.34 | 0 | 0 | 0 | |
23/03/2015 |
14.63
|
546,750 | 14.70 | 15.05 | 14.63 | 1,200 | 1,990 | -0.0 | |
20/03/2015 |
14.70
|
113,270 | 14.70 | 14.84 | 14.70 | 0 | 0 | 0 | |
19/03/2015 |
14.70
|
231,940 | 14.70 | 15.12 | 14.70 | 0 | 0 | 0 | |
18/03/2015 |
14.70
|
507,450 | 14.98 | 15.05 | 14.70 | 0 | 0 | 0 | |
17/03/2015 |
14.98
|
208,260 | 15.05 | 15.19 | 14.91 | 0 | 5,000 | -0.1 | |
16/03/2015 |
15.05
|
555,480 | 15.55 | 15.55 | 15.05 | 0 | 0 | 0 | |
13/03/2015 |
15.55
|
386,010 | 15.62 | 15.83 | 15.55 | 0 | 2,000 | -0.0 | |
12/03/2015 |
15.62
|
413,300 | 15.83 | 16.25 | 15.62 | 0 | 0 | 0 | |
11/03/2015 |
15.83
|
910,670 | 15.83 | 15.90 | 15.48 | 0 | 2,000 | -0.0 | |
10/03/2015 |
15.83
|
581,680 | 15.83 | 16.04 | 15.76 | 0 | 0 | 0 | |
09/03/2015 |
15.83
|
651,970 | 16.39 | 16.39 | 15.69 | 0 | 8,800 | -0.2 | |
06/03/2015 |
16.39
|
717,900 | 16.18 | 16.61 | 16.11 | 5,000 | 0 | 0.1 | |
05/03/2015 |
16.18
|
2,035,310 | 15.26 | 16.32 | 15.55 | 2,000 | 0 | 0.0 | |
04/03/2015 |
15.26
|
622,350 | 14.84 | 15.40 | 15.05 | 5,000 | 0 | 0.1 | |
03/03/2015 |
14.84
|
408,320 | 14.77 | 14.98 | 14.70 | 0 | 0 | 0 | |
02/03/2015 |
14.77
|
256,860 | 15.12 | 15.12 | 14.70 | 0 | 0 | 0 | |
27/02/2015 |
15.12
|
410,660 | 15.19 | 15.26 | 14.98 | 0 | 0 | 0 | |
26/02/2015 |
15.19
|
1,001,840 | 14.27 | 15.19 | 14.20 | 197,700 | 7,500 | 4.0 | |
25/02/2015 |
14.27
|
428,110 | 14.49 | 14.63 | 14.27 | 1,000 | 2,000 | -0.0 | |
24/02/2015 |
14.49
|
127,880 | 14.56 | 14.70 | 14.49 | 0 | 0 | 0 | |
13/02/2015 |
14.56
|
305,330 | 14.42 | 14.77 | 14.56 | 0 | 0 | 0 | |
12/02/2015 |
14.42
|
285,450 | 14.42 | 14.63 | 14.27 | 5,800 | 0 | 0.1 | |
11/02/2015 |
14.42
|
581,360 | 14.42 | 14.42 | 14.06 | 0 | 0 | 0 | |
10/02/2015 |
14.42
|
237,020 | 14.49 | 14.63 | 14.34 | 1,500 | 0 | 0.0 | |
09/02/2015 |
14.49
|
308,710 | 14.91 | 15.12 | 14.49 | 0 | 5,000 | -0.1 | |
06/02/2015 |
14.91
|
169,770 | 14.77 | 15.05 | 14.84 | 0 | 0 | 0 |